The Alumasc Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 267.50 | 270.00 | 265.00 | 267.50 | 255.65 | 129,285 |
| 2025-11-10 | 262.50 | 268.00 | 260.00 | 266.50 | 254.70 | 147,540 |
| 2025-11-07 | 255.00 | 265.00 | 253.25 | 262.50 | 250.87 | 90,238 |
| 2025-11-06 | 247.50 | 260.00 | 245.00 | 254.00 | 242.75 | 240,040 |
| 2025-11-05 | 253.50 | 258.00 | 245.03 | 247.50 | 236.54 | 176,256 |
| 2025-11-04 | 267.50 | 270.00 | 252.00 | 255.00 | 243.71 | 179,860 |
| 2025-11-03 | 269.00 | 272.00 | 263.60 | 267.50 | 255.65 | 60,336 |
| 2025-10-31 | 267.50 | 275.00 | 265.00 | 269.00 | 257.09 | 83,139 |
| 2025-10-30 | 272.50 | 280.00 | 265.25 | 269.00 | 257.09 | 150,163 |
| 2025-10-29 | 277.50 | 280.00 | 265.25 | 274.00 | 261.86 | 153,818 |
| 2025-10-28 | 296.00 | 298.00 | 275.25 | 280.00 | 267.60 | 123,551 |
| 2025-10-27 | 292.50 | 306.00 | 290.00 | 292.00 | 279.07 | 82,417 |
| 2025-10-24 | 325.00 | 325.00 | 290.56 | 292.50 | 279.54 | 928,353 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0760 GBP |
| 2026-02-19 | 0.0350 GBP |
| 2025-09-25 | 0.0760 GBP |
| 2025-02-20 | 0.0350 GBP |
| 2024-09-26 | 0.0730 GBP |
| 2024-02-22 | 0.0345 GBP |
| 2023-09-28 | 0.0690 GBP |
| 2023-02-23 | 0.0340 GBP |
| 2022-09-29 | 0.0665 GBP |
| 2022-02-24 | 0.0335 GBP |
| 2021-09-23 | 0.0625 GBP |
| 2021-02-25 | 0.0325 GBP |
| 2020-09-24 | 0.0200 GBP |
| 2020-03-05 | 0.0295 GBP |
| 2019-09-26 | 0.0440 GBP |
| 2019-04-05 | 2.1980 GBP |
| 2019-02-28 | 0.0295 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.